Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	60.54	60.63	59.78	60.12	86,308	+0.04(+0.07%)
Jul 28, 2017	60.21	60.54	59.49	60.08	58,417	-0.25(-0.42%)
Jul 27, 2017	60.50	61.09	59.87	60.33	81,819	-0.13(-0.21%)
Jul 26, 2017	61.09	61.09	59.78	60.46	104,392	-0.55(-0.90%)
Jul 25, 2017	60.67	61.64	60.37	61.01	154,262	+1.01(+1.69%)
Jul 24, 2017	60.12	60.67	59.62	59.99	110,218	-0.13(-0.21%)
Jul 21, 2017	58.44	60.96	57.80	60.12	310,423	+4.21(+7.54%)
Jul 20, 2017		56.50	55.07	55.91	84,018	-0.29(-0.52%)
Jul 19, 2017	55.99	56.37	55.78	56.20	62,952	+0.42(+0.76%)
Jul 18, 2017	55.70	55.91	55.19	55.78	76,342	-0.34(-0.60%)
Jul 17, 2017	56.03	56.33	55.61	56.12	62,101	+0.04(+0.08%)
Jul 14, 2017	56.08	56.29	55.49	56.08	85,341	-0.42(-0.75%)
Jul 13, 2017	56.67	56.79	55.95	56.50	58,546	-0.13(-0.22%)
Jul 12, 2017	56.20	57.05	56.16	56.62	55,698	+0.25(+0.45%)
Jul 11, 2017	56.37	56.41	55.61	56.37	69,746	+0.08(+0.15%)
Jul 10, 2017	56.50	56.96	55.99	56.29	43,294	-0.46(-0.82%)
Jul 07, 2017	56.71	56.88	56.08	56.75	68,083	+0.55(+0.97%)
Jul 06, 2017		57.59	55.95	56.20	87,830	-0.80(-1.40%)
Jul 05, 2017	57.47	57.47	56.54	57.00	77,867	-0.76(-1.31%)